118.57
+0.9(+0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 119.9 | 118.57 | 118.57 | 119.9 | 118.5 | 4,466 |
| August 14, 2025 | 120.45 | 117.67 | 117.67 | 120.45 | 117 | 4,930 |
| August 13, 2025 | 118.29 | 118.34 | 118.34 | 119.96 | 117 | 4,902 |
| August 12, 2025 | 116.65 | 118.29 | 118.29 | 119.97 | 116.65 | 2,112 |
| August 11, 2025 | 123.39 | 118.01 | 118.01 | 123.39 | 117 | 7,540 |
| August 08, 2025 | 118.05 | 117.74 | 117.74 | 120.99 | 117.01 | 4,388 |
| August 07, 2025 | 122 | 118.67 | 118.67 | 122 | 116.01 | 9,133 |
| August 06, 2025 | 123.97 | 121.69 | 121.69 | 123.97 | 119.16 | 10,884 |
| August 05, 2025 | 124 | 123.36 | 123.36 | 124.99 | 119.1 | 4,633 |
| August 04, 2025 | 124.84 | 123.23 | 123.23 | 125.46 | 121.34 | 4,187 |
| August 01, 2025 | 129 | 124.46 | 124.46 | 129 | 124 | 10,939 |
| July 31, 2025 | 127.99 | 125.6 | 125.6 | 128.2 | 125.51 | 5,565 |
| July 30, 2025 | 125.16 | 126.02 | 126.02 | 129 | 125.16 | 4,218 |
| July 29, 2025 | 127 | 128.4 | 128.4 | 129.05 | 125.1 | 6,736 |
| July 28, 2025 | 131 | 125.77 | 125.77 | 131 | 125.1 | 7,251 |
| July 25, 2025 | 131.81 | 128.45 | 128.45 | 132.86 | 128 | 15,490 |
| July 24, 2025 | 133.64 | 131.81 | 131.81 | 134 | 130.2 | 21,104 |
| July 23, 2025 | 134 | 131.79 | 131.79 | 138 | 130 | 30,364 |
| July 22, 2025 | 138 | 136.19 | 136.19 | 138 | 134 | 10,570 |
| July 21, 2025 | 138 | 136.44 | 136.44 | 140.99 | 136 | 12,439 |
| July 18, 2025 | 139 | 137.19 | 137.19 | 140.5 | 137 | 11,662 |
| July 17, 2025 | 141.83 | 138.68 | 138.68 | 141.83 | 138.5 | 10,667 |
| July 16, 2025 | 140 | 141.19 | 141.19 | 142 | 138.6 | 11,281 |
| July 15, 2025 | 137.55 | 139.3 | 139.3 | 140.75 | 137.2 | 12,272 |
| July 14, 2025 | 140 | 137.55 | 137.55 | 141.9 | 137.12 | 13,535 |
| July 11, 2025 | 141.63 | 140.73 | 140.73 | 144 | 140 | 6,479 |
| July 10, 2025 | 141.01 | 141.63 | 141.63 | 142.41 | 141 | 5,472 |
| July 09, 2025 | 140.35 | 142.3 | 142.3 | 144.5 | 140.1 | 14,230 |
| July 08, 2025 | 144.75 | 142.79 | 142.79 | 144.75 | 140.25 | 10,987 |
| July 07, 2025 | 140.05 | 143.77 | 143.77 | 145 | 138 | 14,437 |
| July 04, 2025 | 142.56 | 143.17 | 143.17 | 146.3 | 141 | 13,118 |
| July 03, 2025 | 144.15 | 142.56 | 142.56 | 146.5 | 141.5 | 16,350 |
| July 02, 2025 | 146 | 144.1 | 144.1 | 146 | 143.15 | 9,704 |
| July 01, 2025 | 146 | 145 | 145 | 148 | 144.5 | 9,295 |
| June 30, 2025 | 148 | 144.6 | 144.6 | 148 | 144.05 | 12,229 |
| June 27, 2025 | 147.99 | 146.24 | 146.24 | 149.9 | 143.5 | 14,908 |
| June 26, 2025 | 149.2 | 145.98 | 145.98 | 150 | 144.01 | 21,563 |
| June 25, 2025 | 148 | 147.63 | 147.63 | 151 | 146 | 31,816 |
| June 24, 2025 | 153.89 | 146.26 | 146.26 | 153.89 | 144.96 | 22,351 |
| June 23, 2025 | 144.2 | 150.55 | 150.55 | 153 | 144 | 30,671 |
| June 20, 2025 | 147 | 146.17 | 146.17 | 148 | 141.2 | 18,076 |
| June 19, 2025 | 153.1 | 146.63 | 146.63 | 154.93 | 145.2 | 117,825 |
| June 18, 2025 | 156.4 | 152.97 | 152.97 | 158.25 | 151.88 | 164,178 |
| June 17, 2025 | 152.25 | 158.76 | 158.76 | 164.7 | 149 | 1.12M |
| June 16, 2025 | 155.7 | 149.88 | 149.88 | 155.7 | 148.18 | 115,206 |
| June 13, 2025 | 154 | 154.93 | 154.93 | 159.84 | 150 | 317,453 |
| June 12, 2025 | 160.99 | 155.38 | 155.38 | 163.23 | 154.25 | 165,346 |
| June 11, 2025 | 159.99 | 159.41 | 159.41 | 162.59 | 158.07 | 166,287 |
| June 10, 2025 | 158.4 | 158.9 | 158.9 | 168.45 | 158 | 737,461 |
| June 09, 2025 | 154.5 | 156.73 | 156.73 | 159.89 | 154 | 142,024 |
| June 06, 2025 | 158.5 | 153.61 | 153.61 | 159.66 | 152.71 | 145,426 |
| June 05, 2025 | 159 | 159.08 | 159.08 | 162.49 | 156.62 | 244,265 |
| June 04, 2025 | 155.5 | 157.9 | 157.9 | 165.45 | 150.66 | 625,755 |
| June 03, 2025 | 151.93 | 155.38 | 155.38 | 156.8 | 151.9 | 169,704 |
| June 02, 2025 | 156.95 | 151.17 | 151.17 | 156.95 | 150.06 | 209,730 |
| May 30, 2025 | 160.15 | 157.27 | 157.27 | 166.6 | 155.55 | 761,070 |
| May 29, 2025 | 154.85 | 160.16 | 160.16 | 168.09 | 152.25 | 2.81M |
| May 28, 2025 | 136.65 | 154.53 | 154.53 | 164.72 | 136.65 | 3.62M |
| May 27, 2025 | 138.43 | 137.27 | 137.27 | 139.69 | 136.16 | 74,375 |
| May 26, 2025 | 139 | 139.43 | 139.43 | 143.37 | 138.09 | 95,423 |